$48.49 +0.21 (%) Reed Elsevier Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENL historical data

Date Open High Low Close Volume
11/26/201448.4448.6348.3648.4932,224
11/26/201481.9782.0081.9782.001,300
11/25/201447.9548.3047.9548.2841,015
11/25/201481.4181.4180.9981.301,358
11/24/201446.8447.2346.8447.1826,864
11/24/201480.0082.5079.2482.503,399
11/21/201446.7146.7646.3446.4936,836
11/21/201479.0079.0079.0079.00145
11/20/201447.0547.1546.9347.0418,676
11/20/201478.4878.4878.4878.48202
11/19/201447.1547.3846.9847.2125,322
11/19/201478.6079.0078.6079.00648
11/18/201447.2847.4747.1447.3332,054
11/18/201479.8879.8879.5979.59489
11/17/201446.5046.9046.4846.8061,733
11/17/201474.7775.7674.7775.76206
11/14/201446.3946.8946.2946.7731,014
11/14/201475.1575.1575.1575.15177
11/13/201446.1546.4346.1346.2735,487
11/13/201476.7876.7876.7876.78100
11/12/201446.3046.3846.0946.1240,280
11/12/201476.4976.4976.4976.4927
11/11/201446.5746.6946.4346.53210,405
11/11/201475.5275.5275.5275.520
11/10/201446.4046.6046.2546.56152,645
11/10/201477.8778.7277.8778.59600
11/7/201445.9645.9645.6645.9697,604
11/7/201477.8677.8677.8677.86265
11/6/201446.0146.1745.8846.0622,166
11/6/201479.8980.0579.8880.02937
11/5/201446.3246.3745.9846.2454,005
11/5/201480.0080.0077.7877.923,131
11/4/201446.3246.4145.9946.1228,717
11/4/201477.1977.1977.1977.19200
11/3/201445.9946.1445.8946.1028,815
11/3/201474.7776.4174.7776.41545
10/31/201445.8646.0945.7946.0132,953
10/31/201475.0075.3275.0075.31306
10/30/201445.0945.8045.0945.6836,365
10/30/201473.7074.1573.6974.1519,458
10/29/201445.3645.6045.0745.1742,225
10/29/201473.2573.6173.2573.61321
10/28/201445.1845.3045.1145.2896,711
10/28/201473.7573.7573.2073.202,396
10/27/201444.8045.1644.6944.90331,015
10/27/201472.7672.7672.7672.76900
10/24/201443.8444.0643.8244.0649,040
10/24/201472.8172.8172.8172.81100
10/23/201443.6844.0343.6743.84126,613
10/23/201471.2771.2771.2771.2790
10/22/201444.0544.0943.6843.6838,075
10/22/201472.5172.5172.5172.51125
10/21/201443.6043.9443.6043.9435,332
10/21/201469.7771.0369.7771.03652
10/20/201442.7743.2242.7643.2227,794
10/20/201466.9668.8966.9668.881,700
10/17/201442.6542.9542.4642.9247,601
10/17/201469.2369.6468.9768.97300
10/16/201441.6142.6641.5642.3779,650
10/16/201467.0267.3366.8466.84350
10/15/201442.8242.8841.5542.0363,882
10/15/201466.5566.5665.2466.56335
10/14/201442.9643.1742.7742.8328,763
10/14/201469.4169.4167.0069.003,560
10/13/201443.4043.4842.9742.9730,534
10/10/201443.4143.5643.1243.1940,534
10/10/201473.2373.5071.9771.971,093
10/9/201444.3344.4043.6043.6530,816
10/9/201476.0076.0074.5375.04850
10/8/201443.9344.4543.8544.3842,452
10/8/201478.7078.7078.7078.70100
10/7/201444.7044.7344.0444.0747,160
10/7/201476.5976.5976.5976.59140
10/6/201445.1945.4045.1045.4053,015
10/6/201479.3579.3577.6677.66250
10/3/201444.4744.6044.3244.5081,684
10/3/201477.8679.3577.8679.301,590
10/2/201444.9845.0644.1544.33121,479
10/2/201476.3076.3074.0074.05940
10/1/201444.9144.9144.5544.6224,876
10/1/201476.2076.2776.0476.041,491
9/30/201445.2745.4545.1045.19259,778
9/30/201476.5077.0976.5077.001,460
9/29/201445.1245.9345.1245.8847,811
9/29/201477.7977.7977.2377.44861
9/26/201445.2745.2744.9645.0918,544
9/26/201474.5477.3574.5477.351,207
9/25/201445.4545.4544.9945.1032,816
9/25/201474.8675.0074.8675.00300
9/24/201445.0745.5445.0745.4540,555
9/24/201474.0274.5074.0274.50700
9/23/201445.6945.8745.5045.5138,791
9/23/201473.4573.9673.3273.32800
9/22/201446.2746.2845.9045.9927,764
9/22/201473.0773.0773.0373.03461
9/19/201446.5146.6946.3446.3526,927
9/19/201473.0073.9573.0073.95600
9/18/201446.1646.3146.0746.3135,323
9/18/201474.7074.7073.5373.53503
9/17/201445.9446.0245.7345.8128,825
  • Showing 1-100 of 1,446 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center